Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.30 | -5.77% | 150,700 | -600 | -0.0 |
4.70
5.20
4.90
|
2 tháng
(2024-07-22) |
-0.60 | -10.91% | 369,200 | -600 | -0.0 |
4.70
5.50
4.90
|
3 tháng
(2024-06-21) |
-0.90 | -15.52% | 579,900 | -2,000 | -0.0 |
4.70
5.80
4.90
|
6 tháng
(2024-03-25) |
-1.30 | -20.97% | 2,684,200 | -900 | -0.0 |
4.70
6.40
4.90
|
12 tháng
(2023-09-25) |
-2.10 | -30% | 8,028,100 | -700 | -0.0 |
4.70
7.10
4.90
|
24 tháng
(2022-09-30) |
-2.60 | -34.67% | 20,719,621 | 15,700 | 0.0 |
3.60
9.40
4.90
|
36 tháng
(2021-10-05) |
-6.50 | -57.02% | 48,306,552 | -27,200 | -0.5 |
3.60
18.30
4.90
|
60 tháng
(2019-10-16) |
2.90 | 145% | 99,803,564 | -167,600 | -0.8 |
1.60
18.30
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
6.60
|
995,700 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
19/04/2012 |
6.60
|
2,515,300 | 6.90 | 6.90 | 6.40 | 15,000 | 0 | 0.1 |
18/04/2012 |
6.90
|
2,044,900 | 7 | 7.10 | 6.70 | 0 | 10,000 | -0.1 |
17/04/2012 |
7
|
1,977,100 | 7.40 | 7.70 | 6.90 | 0 | 0 | 0 |
16/04/2012 |
7.40
|
2,306,100 | 7 | 7.40 | 7 | 15,000 | 20,000 | -0.0 |
13/04/2012 |
7
|
3,258,300 | 6.60 | 7 | 6.40 | 5,000 | 36,500 | -0.2 |
12/04/2012 |
6.60
|
2,308,700 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |
11/04/2012 |
6.90
|
2,126,000 | 6.70 | 7 | 6.60 | 10,000 | 0 | 0.1 |
10/04/2012 |
6.70
|
1,796,700 | 7 | 7.30 | 6.60 | 0 | 0 | 0 |
09/04/2012 |
7
|
859,400 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
06/04/2012 |
6.60
|
2,902,500 | 6.50 | 6.90 | 6.50 | 45,000 | 3,000 | 0.3 |
05/04/2012 |
6.50
|
1,578,100 | 6.20 | 6.50 | 6 | 0 | 15,000 | -0.1 |
04/04/2012 |
6.20
|
1,978,800 | 6 | 6.40 | 6.10 | 0 | 100 | -0.0 |
03/04/2012 |
6
|
980,000 | 5.70 | 6 | 5.50 | 0 | 0 | 0 |
30/03/2012 |
5.70
|
1,518,200 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
29/03/2012 |
6.10
|
2,173,300 | 6.40 | 6.70 | 6.10 | 0 | 0 | 0 |
28/03/2012 |
6.40
|
3,577,600 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
27/03/2012 |
6.70
|
1,987,200 | 7.10 | 7.20 | 6.70 | 0 | 0 | 0 |
26/03/2012 |
7.10
|
1,789,400 | 7 | 7.30 | 6.70 | 0 | 0 | 0 |
23/03/2012 |
7
|
2,638,600 | 7 | 7.20 | 6.70 | 100 | 0 | 0.0 |
22/03/2012 |
7
|
4,412,400 | 6.60 | 7 | 6.40 | 13,000 | 0 | 0.1 |
21/03/2012 |
6.60
|
1,426,400 | 6.20 | 6.60 | 6.40 | 5,000 | 0 | 0.0 |
20/03/2012 |
6.20
|
1,169,400 | 5.90 | 6.20 | 6 | 0 | 21,000 | -0.1 |
19/03/2012 |
5.90
|
2,584,900 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
16/03/2012 |
5.60
|
1,708,000 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
15/03/2012 |
5.50
|
2,674,400 | 5.10 | 5.50 | 4.90 | 0 | 5,000 | -0.0 |
14/03/2012 |
5.10
|
1,110,800 | 5.30 | 5.40 | 5 | 0 | 5,000 | -0.0 |
13/03/2012 |
5.30
|
1,979,400 | 5.20 | 5.30 | 4.90 | 40,000 | 0 | 0.2 |
12/03/2012 |
5.20
|
809,800 | 5.50 | 5.50 | 5.20 | 0 | 10,000 | -0.1 |
09/03/2012 |
5.50
|
2,200,400 | 5.50 | 5.80 | 5.40 | 11,000 | 40,000 | -0.2 |
08/03/2012 |
5.50
|
2,383,000 | 5.90 | 6.10 | 5.40 | 5,000 | 65,000 | -0.3 |
07/03/2012 |
5.90
|
3,593,400 | 5.60 | 5.90 | 5.40 | 24,000 | 0 | 0.1 |
06/03/2012 |
5.60
|
3,534,000 | 5.30 | 5.60 | 5.40 | 0 | 0 | 0 |
05/03/2012 |
5.30
|
86,200 | 5 | 5.30 | 5.30 | 200,000 | 0 | 0.9 |
02/03/2012 |
5
|
669,900 | 4.70 | 5 | 4.80 | 0 | 0 | 0 |
01/03/2012 |
4.70
|
1,404,300 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
29/02/2012 |
4.60
|
2,934,500 | 4.20 | 4.60 | 4.10 | 17,000 | 15,000 | 0.0 |
28/02/2012 |
4.20
|
5,336,100 | 4.20 | 4.40 | 4.20 | 20,000 | 0 | 0.1 |
27/02/2012 |
4.20
|
514,600 | 4 | 4.20 | 4.20 | 10,000 | 0 | 0.0 |
24/02/2012 |
4
|
292,600 | 3.90 | 4 | 4 | 0 | 0 | 0 |
23/02/2012 |
3.90
|
1,610,700 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
22/02/2012 |
3.80
|
2,099,200 | 3.60 | 3.90 | 3.50 | 40,000 | 0 | 0.2 |
21/02/2012 |
3.60
|
2,882,900 | 3.50 | 3.70 | 3.60 | 40,000 | 0 | 0.1 |
20/02/2012 |
3.50
|
225,700 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
17/02/2012 |
3.40
|
739,100 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
16/02/2012 |
3.30
|
1,248,100 | 3.30 | 3.30 | 3.10 | 0 | 2,000 | -0.0 |
15/02/2012 |
3.30
|
567,000 | 3.50 | 3.50 | 3.20 | 24,000 | 0 | 0.1 |
14/02/2012 |
3.50
|
746,300 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
13/02/2012 |
3.30
|
507,800 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
10/02/2012 |
3.40
|
1,438,800 | 3.60 | 3.60 | 3.40 | 0 | 40,000 | -0.1 |
09/02/2012 |
3.60
|
1,010,500 | 3.70 | 3.70 | 3.50 | 20,000 | 0 | 0.1 |
08/02/2012 |
3.70
|
1,182,000 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
07/02/2012 |
3.50
|
956,800 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
06/02/2012 |
3.50
|
845,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
03/02/2012 |
3.60
|
1,222,600 | 3.60 | 3.80 | 3.60 | 190,100 | 0 | 0.6 |
02/02/2012 |
3.60
|
1,015,400 | 3.40 | 3.60 | 3.40 | 40,000 | 3,000 | 0.1 |
01/02/2012 |
3.40
|
1,744,200 | 3.50 | 3.50 | 3.40 | 96,900 | 0 | 0.3 |
31/01/2012 |
3.50
|
1,737,800 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
30/01/2012 |
3.50
|
532,100 | 3.50 | 3.60 | 3.50 | 0 | 2,000 | -0.0 |
20/01/2012 |
3.50
|
631,400 | 3.60 | 3.80 | 3.50 | 89,900 | 0 | 0.3 |
19/01/2012 |
3.60
|
1,044,000 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
18/01/2012 |
3.60
|
249,000 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
17/01/2012 |
3.60
|
1,222,000 | 3.60 | 3.80 | 3.50 | 500,000 | 0 | 1.8 |
16/01/2012 |
3.60
|
877,400 | 3.40 | 3.60 | 3.50 | 0 | 0 | 0 |
13/01/2012 |
3.40
|
479,700 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
12/01/2012 |
3.20
|
685,500 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
11/01/2012 |
3.10
|
778,900 | 2.90 | 3.10 | 3 | 0 | 11,500 | -0.0 |
10/01/2012 |
2.90
|
53,500 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
09/01/2012 |
2.90
|
510,700 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
06/01/2012 |
2.80
|
825,300 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
05/01/2012 |
2.90
|
403,600 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
04/01/2012 |
2.90
|
593,800 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
03/01/2012 |
3.10
|
245,400 | 2.90 | 3.20 | 3 | 0 | 0 | 0 |
30/12/2011 |
2.90
|
830,100 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
29/12/2011 |
3.10
|
251,500 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
28/12/2011 |
3.30
|
742,200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
27/12/2011 |
3.50
|
4,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
26/12/2011 |
3.70
|
128,500 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
23/12/2011 |
3.90
|
241,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
22/12/2011 |
4
|
32,100 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
21/12/2011 |
4.10
|
556,000 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
20/12/2011 |
4.10
|
242,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
19/12/2011 |
4.30
|
664,000 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
16/12/2011 |
4.50
|
574,100 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
15/12/2011 |
4.50
|
604,700 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 |
14/12/2011 |
4.60
|
584,100 | 4.70 | 4.90 | 4.60 | 5,000 | 0 | 0.0 |
13/12/2011 |
4.70
|
483,700 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
12/12/2011 |
4.80
|
218,100 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
09/12/2011 |
4.90
|
659,800 | 5 | 5 | 4.90 | 0 | 0 | 0 |
08/12/2011 |
5
|
841,800 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
07/12/2011 |
5.10
|
948,900 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
06/12/2011 |
5.10
|
1,424,200 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
05/12/2011 |
5.20
|
2,090,900 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
02/12/2011 |
5
|
1,111,300 | 4.90 | 5 | 4.70 | 0 | 20,000 | -0.1 |
01/12/2011 |
4.90
|
569,700 | 4.70 | 5.10 | 4.80 | 0 | 25,000 | -0.1 |
30/11/2011 |
4.70
|
480,500 | 4.80 | 5 | 4.70 | 0 | 15,000 | -0.1 |
29/11/2011 |
4.80
|
1,549,700 | 4.90 | 5 | 4.80 | 4,000 | 127,000 | -0.6 |
28/11/2011 |
4.90
|
2,166,400 | 4.60 | 4.90 | 4.30 | 0 | 207,000 | -0.9 |
25/11/2011 |
4.60
|
16,800 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
24/11/2011 |
4.90
|
337,200 | 5.10 | 5.10 | 4.90 | 0 | 4,000 | -0.0 |